Customers Bancorp (NY: CUBI )

65.26 USD -3.10 (-4.53%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 73.10 73.10 68.26 68.36 510,031 -4.02(-5.55%)
Jan 18, 2022 74.71 75.45 71.21 72.38 500,476 -2.33(-3.12%)
Jan 14, 2022 74.71 0 +2.89(+4.02%)
Jan 13, 2022 70.10 72.42 69.42 71.82 508,730 +2.13(+3.06%)
Jan 12, 2022 71.40 72.88 68.01 69.69 948,418 -1.34(-1.89%)
Jan 11, 2022 71.97 72.76 69.69 71.03 570,952 -0.47(-0.66%)
Jan 10, 2022 74.90 75.11 71.01 71.50 777,177 -3.21(-4.30%)
Jan 07, 2022 72.36 76.13 72.05 74.71 776,639 +2.12(+2.92%)
Jan 06, 2022 71.09 72.83 68.83 72.59 475,553 +2.69(+3.85%)
Jan 05, 2022 70.36 72.16 69.63 69.90 400,798 -0.51(-0.72%)
Jan 04, 2022 68.16 70.93 68.02 70.41 580,302 +3.41(+5.09%)
Jan 03, 2022 66.00 67.84 65.70 67.00 503,863 +1.63(+2.49%)
Dec 31, 2021 64.50 65.99 64.50 65.37 228,057 +0.85(+1.32%)
Dec 30, 2021 65.65 66.36 64.11 64.52 290,967 -1.19(-1.81%)
Dec 29, 2021 64.37 66.13 63.29 65.71 301,652 +1.67(+2.61%)
Dec 28, 2021 64.96 66.00 63.87 64.04 288,096 -1.54(-2.35%)
Dec 27, 2021 63.41 66.04 62.60 65.58 513,635 +2.61(+4.14%)
Dec 23, 2021 62.77 64.29 62.04 62.97 430,681 +0.89(+1.43%)
Dec 22, 2021 60.35 62.28 59.75 62.08 439,967 +1.92(+3.19%)
Dec 21, 2021 57.92 60.43 57.92 60.16 402,726 +2.84(+4.95%)
Dec 20, 2021 55.19 57.46 54.18 57.32 566,882 +0.26(+0.46%)
Dec 17, 2021 64.26 64.62 56.32 57.06 2,264,539 -8.10(-12.43%)
Dec 16, 2021 61.78 66.17 61.78 65.16 1,250,690 +4.99(+8.29%)
Dec 15, 2021 58.50 60.90 57.31 60.17 632,784 +1.96(+3.37%)
Dec 14, 2021 55.65 58.78 55.65 58.21 590,879 +2.52(+4.53%)
Dec 13, 2021 57.85 58.05 55.68 55.69 418,440 -1.92(-3.33%)
Dec 10, 2021 57.57 57.89 56.00 57.61 246,725 +0.51(+0.89%)
Dec 09, 2021 57.44 57.94 56.11 57.10 320,235 -0.82(-1.42%)
Dec 08, 2021 58.30 59.06 57.75 57.92 245,105 -0.30(-0.52%)
Dec 07, 2021 56.98 58.53 56.82 58.22 376,329 +1.95(+3.47%)
Dec 06, 2021 59.02 59.60 55.24 56.27 566,804 -1.57(-2.71%)
Dec 03, 2021 60.18 60.23 57.10 57.84 657,568 -1.98(-3.31%)
Dec 02, 2021 57.10 59.92 56.94 59.82 559,256 +3.14(+5.54%)
Dec 01, 2021 59.46 59.85 56.61 56.68 765,145 -0.96(-1.67%)
Nov 30, 2021 58.04 58.42 56.68 57.64 871,112 -1.73(-2.91%)
Nov 29, 2021 59.10 59.87 56.94 59.37 697,308 +3.13(+5.57%)
Nov 26, 2021 55.84 56.34 53.68 56.24 270,068 -2.69(-4.56%)
Nov 24, 2021 57.79 59.42 57.79 58.93 209,167 +0.39(+0.67%)
Nov 23, 2021 57.70 58.62 57.64 58.54 233,542 +1.15(+2.00%)
Nov 22, 2021 57.22 59.62 57.06 57.39 401,747 +0.56(+0.99%)
Nov 19, 2021 55.99 56.84 55.50 56.83 214,079 -0.39(-0.68%)
Nov 18, 2021 57.15 57.68 57.15 57.22 224,389 +0.41(+0.72%)
Nov 17, 2021 57.16 57.72 56.04 56.81 308,338 -1.02(-1.76%)
Nov 16, 2021 58.19 58.75 57.56 57.83 307,202 -0.65(-1.11%)
Nov 15, 2021 59.45 59.77 58.02 58.48 335,947 -0.71(-1.20%)
Nov 12, 2021 59.26 59.95 58.80 59.19 294,153 -0.14(-0.24%)
Nov 11, 2021 59.23 60.00 58.71 59.33 321,715 +0.06(+0.10%)
Nov 10, 2021 60.00 59.22 59.27 406,411 -0.68(-1.13%)
Nov 09, 2021 58.44 60.78 58.05 59.95 419,450 +0.96(+1.63%)
Nov 08, 2021 59.68 61.48 58.69 58.99 557,970 -0.25(-0.42%)
Nov 05, 2021 58.25 59.50 57.79 59.24 544,477 +1.34(+2.31%)
Nov 04, 2021 58.05 58.77 56.98 57.90 354,222 -0.37(-0.63%)
Nov 03, 2021 55.57 59.40 55.57 58.27 659,987 +2.22(+3.96%)
Nov 02, 2021 55.23 56.27 54.31 56.05 331,998 +0.99(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.